PT Era Digital Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 188.00 | 189.00 | 170.00 | 173.00 | 173.00 | 3,102,900 |
| 2026-01-27 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1,106,500 |
| 2026-01-26 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | 2,109,300 |
| 2026-01-23 | 195.00 | 195.00 | 184.00 | 188.00 | 188.00 | 5,067,700 |
| 2026-01-22 | 204.00 | 212.00 | 190.00 | 196.00 | 196.00 | 12,662,200 |
| 2026-01-21 | 252.00 | 278.00 | 200.00 | 204.00 | 204.00 | 80,666,700 |
| 2026-01-20 | 171.00 | 230.00 | 171.00 | 230.00 | 230.00 | 85,124,800 |
| 2026-01-19 | 185.00 | 186.00 | 167.00 | 171.00 | 171.00 | 17,779,000 |
| 2026-01-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-01-15 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | 2,722,200 |
| 2026-01-14 | 188.00 | 196.00 | 187.00 | 188.00 | 188.00 | 1,353,600 |
| 2026-01-13 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | 706,000 |
| 2026-01-12 | 192.00 | 194.00 | 186.00 | 189.00 | 189.00 | 2,207,800 |
| 2026-01-09 | 196.00 | 199.00 | 189.00 | 192.00 | 192.00 | 3,207,000 |
| 2026-01-08 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | 3,901,800 |
| 2026-01-07 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 4,896,900 |
| 2026-01-06 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 1,764,000 |
| 2026-01-05 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 2,382,000 |
| 2026-01-02 | 214.00 | 216.00 | 198.00 | 200.00 | 200.00 | 10,185,200 |
| 2026-01-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-31 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-30 | 202.00 | 216.00 | 198.00 | 216.00 | 216.00 | 1,062,600 |
| 2025-12-29 | 197.00 | 206.00 | 197.00 | 202.00 | 202.00 | 1,643,500 |
| 2025-12-26 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-12-25 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-12-24 | 197.00 | 200.00 | 196.00 | 197.00 | 197.00 | 414,200 |
| 2025-12-23 | 202.00 | 204.00 | 197.00 | 197.00 | 197.00 | 1,735,000 |
| 2025-12-22 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 1,236,700 |
| 2025-12-19 | 214.00 | 214.00 | 199.00 | 208.00 | 208.00 | 1,490,400 |
| 2025-12-18 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 467,900 |
| 2025-12-17 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 648,900 |
| 2025-12-16 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 549,900 |
| 2025-12-15 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 736,900 |
| 2025-12-12 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 164,100 |
| 2025-12-11 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 1,760,700 |
| 2025-12-10 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1,312,000 |
| 2025-12-09 | 220.00 | 224.00 | 210.00 | 220.00 | 220.00 | 1,601,800 |
| 2025-12-08 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 2,908,800 |
| 2025-12-05 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 593,400 |
| 2025-12-04 | 222.00 | 228.00 | 218.00 | 224.00 | 224.00 | 1,069,600 |
| 2025-12-03 | 228.00 | 228.00 | 218.00 | 220.00 | 220.00 | 707,300 |
| 2025-12-02 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 579,100 |
| 2025-12-01 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 1,185,800 |
| 2025-11-28 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 953,400 |
| 2025-11-27 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1,016,800 |
| 2025-11-26 | 222.00 | 228.00 | 218.00 | 222.00 | 222.00 | 2,579,400 |
| 2025-11-25 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 2,340,500 |
| 2025-11-24 | 238.00 | 240.00 | 220.00 | 226.00 | 226.00 | 6,393,400 |
| 2025-11-21 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | 2,111,100 |
| 2025-11-20 | 236.00 | 244.00 | 234.00 | 234.00 | 234.00 | 2,558,000 |
| 2025-11-19 | 260.00 | 260.00 | 236.00 | 236.00 | 236.00 | 20,010,800 |
| 2025-11-18 | 264.00 | 264.00 | 248.00 | 258.00 | 258.00 | 18,685,200 |
| 2025-11-17 | 276.00 | 278.00 | 258.00 | 260.00 | 260.00 | 18,171,200 |
| 2025-11-14 | 260.00 | 280.00 | 258.00 | 270.00 | 270.00 | 19,387,200 |
| 2025-11-13 | 262.00 | 282.00 | 256.00 | 258.00 | 258.00 | 26,278,600 |
| 2025-11-12 | 260.00 | 266.00 | 248.00 | 262.00 | 262.00 | 25,170,700 |
| 2025-11-11 | 246.00 | 260.00 | 242.00 | 254.00 | 254.00 | 24,704,100 |
| 2025-11-10 | 236.00 | 248.00 | 232.00 | 244.00 | 244.00 | 22,068,400 |
| 2025-11-07 | 250.00 | 250.00 | 232.00 | 236.00 | 236.00 | 20,959,100 |
| 2025-11-06 | 232.00 | 250.00 | 230.00 | 250.00 | 250.00 | 23,221,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.